Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sprott Focus Trust, Inc. (NQ: FUND )

7.886 -0.014 (-0.18%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 4.913 4.920 4.891 4.905 38,253 -0.02(-0.43%)
Oct 30, 2019 4.913 4.938 4.905 4.927 40,625 +0.00(+0.00%)
Oct 29, 2019 4.920 4.941 4.913 4.927 38,605 +0.00(+0.00%)
Oct 28, 2019 4.922 4.959 4.922 4.927 58,885 +0.03(+0.58%)
Oct 25, 2019 4.884 4.934 4.884 4.898 19,635 +0.02(+0.44%)
Oct 24, 2019 4.813 4.877 4.813 4.877 57,835 +0.07(+1.48%)
Oct 23, 2019 4.799 4.808 4.763 4.806 40,489 +0.04(+0.75%)
Oct 22, 2019 4.770 4.806 4.757 4.770 12,581 +0.01(+0.21%)
Oct 21, 2019 4.741 4.777 4.741 4.760 12,692 +0.03(+0.69%)
Oct 18, 2019 4.734 4.745 4.712 4.727 13,884 -0.01(-0.30%)
Oct 17, 2019 4.749 4.749 4.706 4.741 73,838 +0.02(+0.45%)
Oct 16, 2019 4.741 4.748 4.720 4.720 20,762 -0.02(-0.45%)
Oct 15, 2019 4.741 4.777 4.734 4.741 44,986 +0.01(+0.30%)
Oct 14, 2019 4.734 4.770 4.720 4.727 30,309 -0.01(-0.30%)
Oct 11, 2019 4.727 4.763 4.727 4.741 31,416 +0.05(+1.06%)
Oct 10, 2019 4.649 4.708 4.649 4.692 75,427 +0.03(+0.61%)
Oct 09, 2019 4.663 4.763 4.599 4.663 110,109 +0.01(+0.15%)
Oct 08, 2019 4.677 4.713 4.620 4.656 98,658 -0.03(-0.61%)
Oct 07, 2019 4.720 4.763 4.649 4.684 84,335 -0.07(-1.50%)
Oct 04, 2019 4.727 4.756 4.706 4.756 24,263 +0.04(+0.91%)
Oct 03, 2019 4.656 4.746 4.606 4.713 126,902 +0.04(+0.92%)
Oct 02, 2019 4.713 4.723 4.642 4.670 63,309 -0.09(-1.80%)
Oct 01, 2019 4.799 4.813 4.734 4.756 190,214 -0.05(-1.04%)
Sep 30, 2019 4.777 4.827 4.777 4.806 154,314 +0.00(+0.00%)
Sep 27, 2019 4.891 4.891 4.777 4.806 315,845 -0.09(-1.82%)
Sep 26, 2019 4.913 4.920 4.884 4.895 67,298 -0.04(-0.79%)
Sep 25, 2019 4.898 4.934 4.898 4.934 54,702 +0.02(+0.44%)
Sep 24, 2019 4.970 4.984 4.898 4.913 42,003 -0.05(-1.01%)
Sep 23, 2019 4.941 4.963 4.941 4.963 20,660 +0.04(+0.72%)
Sep 20, 2019 4.948 4.970 4.927 4.927 20,757 -0.00(-0.07%)
Sep 19, 2019 4.927 4.991 4.920 4.930 32,813 -0.02(-0.36%)
Sep 18, 2019 4.948 4.977 4.941 4.948 27,032 -0.01(-0.29%)
Sep 17, 2019 4.963 4.977 4.941 4.963 43,320 +0.00(+0.00%)
Sep 16, 2019 4.948 4.977 4.941 4.963 19,551 +0.00(+0.00%)
Sep 13, 2019 4.970 4.977 4.927 4.963 76,857 +0.02(+0.39%)
Sep 12, 2019 4.898 4.943 4.898 4.943 49,294 +0.04(+0.79%)
Sep 11, 2019 4.834 4.926 4.834 4.905 59,568 +0.08(+1.60%)
Sep 10, 2019 4.799 4.827 4.771 4.827 54,251 +0.05(+1.03%)
Sep 09, 2019 4.750 4.813 4.743 4.778 33,898 +0.01(+0.29%)
Sep 06, 2019 4.757 4.771 4.708 4.764 62,138 +0.01(+0.15%)
Sep 05, 2019 4.729 4.771 4.715 4.757 42,822 +0.05(+1.04%)
Sep 04, 2019 4.694 4.715 4.694 4.708 62,728 +0.05(+1.05%)
Sep 03, 2019 4.638 4.673 4.596 4.659 83,045 +0.01(+0.30%)
Aug 30, 2019 4.603 4.672 4.603 4.645 116,580 +0.04(+0.76%)
Aug 29, 2019 4.554 4.645 4.554 4.610 138,457 +0.05(+1.08%)
Aug 28, 2019 4.540 4.575 4.540 4.561 59,381 +0.02(+0.46%)
Aug 27, 2019 4.596 4.631 4.540 4.540 41,954 -0.03(-0.61%)
Aug 26, 2019 4.589 4.624 4.568 4.568 19,706 +0.01(+0.15%)
Aug 23, 2019 4.631 4.631 4.561 4.561 47,458 -0.07(-1.52%)
Aug 22, 2019 4.603 4.687 4.603 4.631 25,412 +0.01(+0.30%)
Aug 21, 2019 4.631 4.659 4.610 4.617 29,802 +0.03(+0.61%)
Aug 20, 2019 4.624 4.666 4.589 4.589 99,026 -0.06(-1.21%)
Aug 19, 2019 4.624 4.666 4.624 4.645 15,370 +0.04(+0.76%)
Aug 16, 2019 4.603 4.659 4.596 4.610 17,102 +0.04(+0.77%)
Aug 15, 2019 4.610 4.610 4.540 4.575 42,663 -0.01(-0.31%)
Aug 14, 2019 4.638 4.673 4.589 4.589 65,474 -0.11(-2.24%)
Aug 13, 2019 4.673 4.729 4.670 4.694 43,878 +0.00(+0.00%)
Aug 12, 2019 4.680 4.694 4.631 4.694 21,011 +0.00(+0.00%)
Aug 09, 2019 4.694 4.722 4.694 4.694 41,615 -0.06(-1.33%)
Aug 08, 2019 4.736 4.771 4.729 4.757 7,191 +0.07(+1.50%)
Aug 07, 2019 4.638 4.694 4.638 4.687 26,300 +0.00(+0.00%)
Aug 06, 2019 4.722 4.722 4.645 4.687 205,047 +0.01(+0.15%)
Aug 05, 2019 4.701 4.715 4.650 4.680 81,164 -0.08(-1.77%)
Aug 02, 2019 4.785 4.785 4.743 4.764 53,444 -0.03(-0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.